Oasis Home Holding Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 14, 2026	0.38	0.38	0.37	0.37	0.37	-2.67%	71,200
Oct 13, 2026	0.38	0.38	0.37	0.38	0.38	-	85,300
Oct 12, 2026	0.38	0.39	0.37	0.38	0.38	-2.60%	49,100
Oct 9, 2026	0.36	0.39	0.36	0.39	0.39	1.32%	72,700
Oct 8, 2026	0.36	0.38	0.36	0.38	0.38	1.33%	138,000
Oct 7, 2026	0.39	0.39	0.37	0.38	0.38	-2.60%	51,300
Oct 6, 2026	0.38	0.39	0.37	0.39	0.39	2.67%	1,036,200
Oct 5, 2026	0.36	0.38	0.36	0.38	0.38	5.63%	2,136,800
Oct 2, 2026	0.37	0.37	0.35	0.36	0.36	-4.05%	605,600
Oct 1, 2026	0.39	0.39	0.36	0.37	0.37	-3.90%	1,333,800
Sep 30, 2026	0.38	0.40	0.38	0.39	0.39	1.32%	902,500
Sep 29, 2026	0.39	0.39	0.38	0.38	0.38	-2.56%	714,400
Sep 28, 2026	0.39	0.40	0.39	0.39	0.39	-	222,100
Sep 25, 2026	0.40	0.41	0.39	0.39	0.39	-3.70%	390,600
Sep 24, 2026	0.40	0.41	0.40	0.41	0.41	1.25%	40,100
Sep 23, 2026	0.41	0.42	0.40	0.40	0.40	-1.23%	465,000
Sep 22, 2026	0.40	0.41	0.40	0.41	0.41	1.25%	1,254,700
Sep 21, 2026	0.40	0.41	0.39	0.40	0.40	1.27%	1,222,300
Sep 18, 2026	0.40	0.41	0.40	0.40	0.40	-1.25%	103,500
Sep 17, 2026	0.40	0.40	0.40	0.40	0.40	-	236,600
Sep 15, 2026	0.40	0.41	0.40	0.40	0.40	-	166,100
Sep 14, 2026	0.39	0.40	0.39	0.40	0.40	3.90%	338,200
Sep 11, 2026	0.40	0.40	0.39	0.39	0.39	-2.53%	585,500
Sep 10, 2026	0.40	0.40	0.39	0.40	0.40	-	585,200
Sep 9, 2026	0.40	0.41	0.39	0.40	0.40	-	262,600
Sep 8, 2026	0.40	0.41	0.39	0.40	0.40	-1.25%	728,100
Sep 7, 2026	0.41	0.41	0.39	0.40	0.40	1.52%	570,800
Sep 4, 2026	0.42	0.42	0.40	0.40	0.39	-3.61%	664,900
Sep 3, 2026	0.41	0.42	0.41	0.42	0.41	1.22%	300,800
Sep 2, 2026	0.42	0.42	0.41	0.41	0.40	-2.38%	472,700
Sep 1, 2026	0.42	0.42	0.42	0.42	0.41	-	374,000
Aug 28, 2026	0.43	0.43	0.42	0.42	0.41	-	364,000
Aug 27, 2026	0.42	0.43	0.42	0.42	0.41	-	422,600
Aug 26, 2026	0.43	0.43	0.42	0.42	0.41	-1.18%	500,500
Aug 24, 2026	0.44	0.44	0.42	0.43	0.42	-2.30%	835,200
Aug 21, 2026	0.42	0.44	0.41	0.44	0.43	7.41%	2,923,500
Aug 20, 2026	0.42	0.43	0.41	0.41	0.40	1.25%	316,600
Aug 19, 2026	0.40	0.40	0.40	0.40	0.39	-1.23%	155,400
Aug 18, 2026	0.40	0.41	0.40	0.41	0.40	1.25%	231,900
Aug 17, 2026	0.40	0.41	0.40	0.40	0.39	1.27%	469,500
Aug 14, 2026	0.39	0.40	0.39	0.40	0.39	1.28%	1,673,100
Aug 13, 2026	0.41	0.42	0.39	0.39	0.38	-6.02%	1,302,400
Aug 12, 2026	0.43	0.43	0.42	0.42	0.41	-2.35%	943,700
Aug 11, 2026	0.43	0.44	0.43	0.43	0.42	-2.30%	880,600
Aug 10, 2026	0.44	0.44	0.43	0.44	0.43	-	555,900
Aug 7, 2026	0.44	0.44	0.43	0.44	0.43	-	445,300
Aug 6, 2026	0.43	0.44	0.43	0.44	0.43	1.16%	517,100
Aug 5, 2026	0.43	0.43	0.43	0.43	0.42	-	497,400
Aug 4, 2026	0.43	0.43	0.42	0.43	0.42	-	831,600
Aug 3, 2026	0.44	0.44	0.43	0.43	0.42	-2.27%	791,500